KissMeData/199730/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201400	597435270	16770	16770	16770	16770	1607
3	20230711	201300	597435270	16770	16770	16770	16770	0
4	20230711	201200	597435270	16770	16770	16770	16770	0
5	20230711	201100	597435270	16770	16770	16770	16770	0
6	20230711	201000	597435270	16770	16770	16770	16770	0
7	20230711	200900	597435270	16770	16770	16770	16770	0
8	20230711	200800	597435270	16770	16770	16770	16770	0
9	20230711	200700	597435270	16770	16770	16770	16770	0
10	20230711	200600	597435270	16770	16770	16770	16770	0
11	20230711	200500	597435270	16770	16770	16770	16770	0
12	20230711	200400	597435270	16770	16770	16770	16770	0
13	20230711	200300	597435270	16770	16770	16770	16770	0
14	20230711	200200	597435270	16770	16770	16770	16770	0
15	20230711	200100	597435270	16770	16770	16770	16770	0
16	20230711	200000	597435270	16770	16770	16770	16770	0
17	20230711	195900	597435270	16770	16770	16770	16770	0
18	20230711	195800	597435270	16770	16770	16770	16770	0
19	20230711	195700	597435270	16770	16770	16770	16770	0
20	20230711	195600	597435270	16770	16770	16770	16770	0
21	20230711	195500	597435270	16770	16770	16770	16770	0
22	20230711	195400	597435270	16770	16770	16770	16770	0
23	20230711	195300	597435270	16770	16770	16770	16770	0
24	20230711	195200	597435270	16770	16770	16770	16770	0
25	20230711	195100	597435270	16770	16770	16770	16770	0
26	20230711	195000	597435270	16770	16770	16770	16770	0
27	20230711	194900	597435270	16770	16770	16770	16770	0
28	20230711	194800	597435270	16770	16770	16770	16770	0
29	20230711	194700	597435270	16770	16770	16770	16770	0
30	20230711	194600	597435270	16770	16770	16770	16770	0
31	20230711	194500	597435270	16770	16770	16770	16770	0
32	20230711	194400	597435270	16770	16770	16770	16770	1607
33	20230711	194300	597435270	16770	16770	16770	16770	0
34	20230711	194200	597435270	16770	16770	16770	16770	0
35	20230711	194100	597435270	16770	16770	16770	16770	0
36	20230711	194000	597435270	16770	16770	16770	16770	0
37	20230711	193900	597435270	16770	16770	16770	16770	0
38	20230711	193800	597435270	16770	16770	16770	16770	0
39	20230711	193700	597435270	16770	16770	16770	16770	0
40	20230711	193600	597435270	16770	16770	16770	16770	0
41	20230711	193500	597435270	16770	16770	16770	16770	0
42	20230711	193400	597435270	16770	16770	16770	16770	0
43	20230711	193300	597435270	16770	16770	16770	16770	0
44	20230711	193200	597435270	16770	16770	16770	16770	0
45	20230711	193100	597435270	16770	16770	16770	16770	0
46	20230711	193000	597435270	16770	16770	16770	16770	0
47	20230711	192900	597435270	16770	16770	16770	16770	0
48	20230711	192800	597435270	16770	16770	16770	16770	0
49	20230711	192700	597435270	16770	16770	16770	16770	0
50	20230711	192600	597435270	16770	16770	16770	16770	0
51	20230711	192500	597435270	16770	16770	16770	16770	0
52	20230711	192400	597435270	16770	16770	16770	16770	0
53	20230711	192300	597435270	16770	16770	16770	16770	0
54	20230711	192200	597435270	16770	16770	16770	16770	0
55	20230711	192100	597435270	16770	16770	16770	16770	0
56	20230711	192000	597435270	16770	16770	16770	16770	0
57	20230711	191900	597435270	16770	16770	16770	16770	0
58	20230711	191800	597435270	16770	16770	16770	16770	0
59	20230711	191700	597435270	16770	16770	16770	16770	0
60	20230711	191600	597435270	16770	16770	16770	16770	0
61	20230711	191500	597435270	16770	16770	16770	16770	0
62	20230711	191400	597435270	16770	16770	16770	16770	1607
63	20230711	191300	597435270	16770	16770	16770	16770	0
64	20230711	191200	597435270	16770	16770	16770	16770	0
65	20230711	191100	597435270	16770	16770	16770	16770	0
66	20230711	191000	597435270	16770	16770	16770	16770	0
67	20230711	190900	597435270	16770	16770	16770	16770	0
68	20230711	190800	597435270	16770	16770	16770	16770	0
69	20230711	190700	597435270	16770	16770	16770	16770	0
70	20230711	190600	597435270	16770	16770	16770	16770	0
71	20230711	190500	597435270	16770	16770	16770	16770	0
72	20230711	190400	597435270	16770	16770	16770	16770	0
73	20230711	190300	597435270	16770	16770	16770	16770	0
74	20230711	190200	597435270	16770	16770	16770	16770	0
75	20230711	190100	597435270	16770	16770	16770	16770	0
76	20230711	190000	597435270	16770	16770	16770	16770	0
77	20230711	185900	597435270	16770	16770	16770	16770	0
78	20230711	185800	597435270	16770	16770	16770	16770	0
79	20230711	185700	597435270	16770	16770	16770	16770	0
80	20230711	185600	597435270	16770	16770	16770	16770	0
81	20230711	185500	597435270	16770	16770	16770	16770	0
82	20230711	185400	597435270	16770	16770	16770	16770	0
83	20230711	185300	597435270	16770	16770	16770	16770	0
84	20230711	185200	597435270	16770	16770	16770	16770	0
85	20230711	185100	597435270	16770	16770	16770	16770	0
86	20230711	185000	597435270	16770	16770	16770	16770	0
87	20230711	184900	597435270	16770	16770	16770	16770	0
88	20230711	184800	597435270	16770	16770	16770	16770	0
89	20230711	184700	597435270	16770	16770	16770	16770	0
90	20230711	184600	597435270	16770	16770	16770	16770	0
91	20230711	184500	597435270	16770	16770	16770	16770	0
92	20230711	184400	597435270	16770	16770	16770	16770	1607
93	20230711	184300	597435270	16770	16770	16770	16770	0
94	20230711	184200	597435270	16770	16770	16770	16770	0
95	20230711	184100	597435270	16770	16770	16770	16770	0
96	20230711	184000	597435270	16770	16770	16770	16770	0
97	20230711	183900	597435270	16770	16770	16770	16770	0
98	20230711	183800	597435270	16770	16770	16770	16770	0
99	20230711	183700	597435270	16770	16770	16770	16770	0
100	20230711	183600	597435270	16770	16770	16770	16770	0
101	20230711	183500	597435270	16770	16770	16770	16770	0
102	20230711	183400	597435270	16770	16770	16770	16770	0
103	20230711	183300	597435270	16770	16770	16770	16770	0
104	20230711	183200	597435270	16770	16770	16770	16770	0
105	20230711	183100	597435270	16770	16770	16770	16770	0
106	20230711	183000	597435270	16770	16770	16770	16770	0
107	20230711	182900	597435270	16770	16770	16770	16770	0
108	20230711	182800	597435270	16770	16770	16770	16770	0
109	20230711	182700	597435270	16770	16770	16770	16770	0
110	20230711	182600	597435270	16770	16770	16770	16770	0
111	20230711	182500	597435270	16770	16770	16770	16770	0
112	20230711	182400	597435270	16770	16770	16770	16770	0
113	20230711	182300	597435270	16770	16770	16770	16770	0
114	20230711	182200	597435270	16770	16770	16770	16770	0
115	20230711	182100	597435270	16770	16770	16770	16770	0
116	20230711	182000	597435270	16770	16770	16770	16770	0
117	20230711	181900	597435270	16770	16770	16770	16770	0
118	20230711	181800	597435270	16770	16770	16770	16770	0
119	20230711	181700	597435270	16770	16770	16770	16770	0
120	20230711	181600	597435270	16770	16770	16770	16770	0
121	20230711	181500	597435270	16770	16770	16770	16770	0
122	20230711	181400	597435270	16770	16770	16770	16770	1607
123	20230711	181300	597435270	16770	16770	16770	16770	0
124	20230711	181200	597435270	16770	16770	16770	16770	0
125	20230711	181100	597435270	16770	16770	16770	16770	0
126	20230711	181000	597435270	16770	16770	16770	16770	0
127	20230711	180900	597435270	16770	16770	16770	16770	0
128	20230711	180800	597435270	16770	16770	16770	16770	0
129	20230711	180700	597435270	16770	16770	16770	16770	0
130	20230711	180600	597435270	16770	16770	16770	16770	0
131	20230711	180500	597435270	16770	16770	16770	16770	0
132	20230711	180400	597435270	16770	16770	16770	16770	0
133	20230711	180300	597435270	16770	16770	16770	16770	0
134	20230711	180200	597435270	16770	16770	16770	16770	0
135	20230711	180100	597435270	16770	16770	16770	16770	0
136	20230711	180000	597435270	16770	16770	16770	16770	0
137	20230711	175900	597435270	16770	16770	16770	16770	0
138	20230711	175800	597435270	16770	16770	16770	16770	0
139	20230711	175700	597435270	16770	16770	16770	16770	0
140	20230711	175600	597435270	16770	16770	16770	16770	0
141	20230711	175500	597435270	16770	16770	16770	16770	0
142	20230711	175400	597435270	16770	16770	16770	16770	0
143	20230711	175300	597435270	16770	16770	16770	16770	0
144	20230711	175200	597435270	16770	16770	16770	16770	0
145	20230711	175100	597435270	16770	16770	16770	16770	0
146	20230711	175000	597435270	16770	16770	16770	16770	0
147	20230711	174900	597435270	16770	16770	16770	16770	0
148	20230711	174800	597435270	16770	16770	16770	16770	0
149	20230711	174700	597435270	16770	16770	16770	16770	0
150	20230711	174600	597435270	16770	16770	16770	16770	0
151	20230711	174500	597435270	16770	16770	16770	16770	0
152	20230711	174400	597435270	16770	16770	16770	16770	1607
153	20230711	174300	597435270	16770	16770	16770	16770	0
154	20230711	174200	597435270	16770	16770	16770	16770	0
155	20230711	174100	597435270	16770	16770	16770	16770	0
156	20230711	174000	597435270	16770	16770	16770	16770	0
157	20230711	173900	597435270	16770	16770	16770	16770	0
158	20230711	173800	597435270	16770	16770	16770	16770	0
159	20230711	173700	597435270	16770	16770	16770	16770	0
160	20230711	173600	597435270	16770	16770	16770	16770	0
161	20230711	173500	597435270	16770	16770	16770	16770	0
162	20230711	173400	597435270	16770	16770	16770	16770	0
163	20230711	173300	597435270	16770	16770	16770	16770	0
164	20230711	173200	597435270	16770	16770	16770	16770	0
165	20230711	173100	597435270	16770	16770	16770	16770	0
166	20230711	173000	597435270	16770	16770	16770	16770	0
167	20230711	172900	597435270	16770	16770	16770	16770	0
168	20230711	172800	597435270	16770	16770	16770	16770	0
169	20230711	172700	597435270	16770	16770	16770	16770	0
170	20230711	172600	597435270	16770	16770	16770	16770	0
171	20230711	172500	597435270	16770	16770	16770	16770	0
172	20230711	172400	597435270	16770	16770	16770	16770	0
173	20230711	172300	597435270	16770	16770	16770	16770	0
174	20230711	172200	597435270	16770	16770	16770	16770	0
175	20230711	172100	597435270	16770	16770	16770	16770	0
176	20230711	172000	597435270	16770	16770	16770	16770	0
177	20230711	171900	597435270	16770	16770	16770	16770	0
178	20230711	171800	597435270	16770	16770	16770	16770	0
179	20230711	171700	597435270	16770	16770	16770	16770	0
180	20230711	171600	597435270	16770	16770	16770	16770	0
181	20230711	171500	597435270	16770	16770	16770	16770	0
182	20230711	171400	597435270	16770	16770	16770	16770	1607
183	20230711	171300	597435270	16770	16770	16770	16770	0
184	20230711	171200	597435270	16770	16770	16770	16770	0
185	20230711	171100	597435270	16770	16770	16770	16770	0
186	20230711	171000	597435270	16770	16770	16770	16770	0
187	20230711	170900	597435270	16770	16770	16770	16770	0
188	20230711	170800	597435270	16770	16770	16770	16770	0
189	20230711	170700	597435270	16770	16770	16770	16770	0
190	20230711	170600	597435270	16770	16770	16770	16770	0
191	20230711	170500	597435270	16770	16770	16770	16770	0
192	20230711	170400	597435270	16770	16770	16770	16770	0
193	20230711	170300	597435270	16770	16770	16770	16770	0
194	20230711	170200	597435270	16770	16770	16770	16770	0
195	20230711	170100	597435270	16770	16770	16770	16770	0
196	20230711	170000	597435270	16770	16770	16770	16770	0
197	20230711	165900	597435270	16770	16770	16770	16770	0
198	20230711	165800	597435270	16770	16770	16770	16770	0
199	20230711	165700	597435270	16770	16770	16770	16770	0
200	20230711	165600	597435270	16770	16770	16770	16770	0
201	20230711	165500	597435270	16770	16770	16770	16770	0
202	20230711	165400	597435270	16770	16770	16770	16770	0
203	20230711	165300	597435270	16770	16770	16770	16770	0
204	20230711	165200	597435270	16770	16770	16770	16770	0
205	20230711	165100	597435270	16770	16770	16770	16770	0
206	20230711	165000	597435270	16770	16770	16770	16770	0
207	20230711	164900	597435270	16770	16770	16770	16770	0
208	20230711	164800	597435270	16770	16770	16770	16770	0
209	20230711	164700	597435270	16770	16770	16770	16770	0
210	20230711	164600	597435270	16770	16770	16770	16770	0
211	20230711	164500	597435270	16770	16770	16770	16770	0
212	20230711	164400	597435270	16770	16770	16770	16770	1607
213	20230711	164300	597435270	16770	16770	16770	16770	0
214	20230711	164200	597435270	16770	16770	16770	16770	0
215	20230711	164100	597435270	16770	16770	16770	16770	0
216	20230711	164000	597435270	16770	16770	16770	16770	0
217	20230711	163900	597435270	16770	16770	16770	16770	0
218	20230711	163800	597435270	16770	16770	16770	16770	0
219	20230711	163700	597435270	16770	16770	16770	16770	0
220	20230711	163600	597435270	16770	16770	16770	16770	0
221	20230711	163500	597435270	16770	16770	16770	16770	0
222	20230711	163400	597435270	16770	16770	16770	16770	0
223	20230711	163300	597435270	16770	16770	16770	16770	0
224	20230711	163200	597435270	16770	16770	16770	16770	0
225	20230711	163100	597435270	16770	16770	16770	16770	0
226	20230711	163000	597435270	16770	16770	16770	16770	0
227	20230711	162900	597435270	16770	16770	16770	16770	0
228	20230711	162800	597435270	16770	16770	16770	16770	0
229	20230711	162700	597435270	16770	16770	16770	16770	0
230	20230711	162600	597435270	16770	16770	16770	16770	0
231	20230711	162500	597435270	16770	16770	16770	16770	0
232	20230711	162400	597435270	16770	16770	16770	16770	0
233	20230711	162300	597435270	16770	16770	16770	16770	0
234	20230711	162200	597435270	16770	16770	16770	16770	0
235	20230711	162100	597435270	16770	16770	16770	16770	0
236	20230711	162000	597435270	16770	16770	16770	16770	0
237	20230711	161900	597435270	16770	16770	16770	16770	0
238	20230711	161800	597435270	16770	16770	16770	16770	0
239	20230711	161700	597435270	16770	16770	16770	16770	0
240	20230711	161600	597435270	16770	16770	16770	16770	0
241	20230711	161500	597435270	16770	16770	16770	16770	0
242	20230711	161400	597435270	16770	16770	16770	16770	1607
243	20230711	161300	597435270	16770	16770	16770	16770	0
244	20230711	161200	597435270	16770	16770	16770	16770	0
245	20230711	161100	597435270	16770	16770	16770	16770	0
246	20230711	161000	597435270	16770	16770	16770	16770	0
247	20230711	160900	597435270	16770	16770	16770	16770	0
248	20230711	160800	597435270	16770	16770	16770	16770	0
249	20230711	160700	597435270	16770	16770	16770	16770	0
250	20230711	160600	597435270	16770	16770	16770	16770	0
251	20230711	160500	597435270	16770	16770	16770	16770	0
252	20230711	160400	597435270	16770	16770	16770	16770	0
253	20230711	160300	597435270	16770	16770	16770	16770	0
254	20230711	160200	597435270	16770	16770	16770	16770	0
255	20230711	160100	597435270	16770	16770	16770	16770	0
256	20230711	160000	597435270	16770	16770	16770	16770	0
257	20230711	155900	597435270	16770	16770	16770	16770	0
258	20230711	155800	597435270	16770	16770	16770	16770	0
259	20230711	155700	597435270	16770	16770	16770	16770	0
260	20230711	155600	597435270	16770	16770	16770	16770	0
261	20230711	155500	597435270	16770	16770	16770	16770	0
262	20230711	155400	597435270	16770	16770	16770	16770	0
263	20230711	155300	597435270	16770	16770	16770	16770	0
264	20230711	155200	597435270	16770	16770	16770	16770	0
265	20230711	155100	597435270	16770	16770	16770	16770	0
266	20230711	155000	597435270	16770	16770	16770	16770	0
267	20230711	154900	597435270	16770	16770	16770	16770	0
268	20230711	154800	597435270	16770	16770	16770	16770	0
269	20230711	154700	597435270	16770	16770	16770	16770	0
270	20230711	154600	597435270	16770	16770	16770	16770	0
271	20230711	154500	597435270	16770	16770	16770	16770	0
272	20230711	154400	597435270	16770	16770	16770	16770	1607
273	20230711	154300	597435270	16770	16770	16770	16770	0
274	20230711	154200	597435270	16770	16770	16770	16770	0
275	20230711	154100	597435270	16770	16770	16770	16770	0
276	20230711	154000	597435270	16770	16770	16770	16770	0
277	20230711	153900	597435270	16770	16770	16770	16770	0
278	20230711	153800	597435270	16770	16770	16770	16770	0
279	20230711	153700	597435270	16770	16770	16770	16770	0
280	20230711	153600	597435270	16770	16770	16770	16770	0
281	20230711	153500	597435270	16770	16770	16770	16770	0
282	20230711	153400	597435270	16770	16770	16770	16770	0
283	20230711	153300	597435270	16770	16770	16770	16770	0
284	20230711	153200	597435270	16770	16770	16770	16770	0
285	20230711	153100	597435270	16770	16770	16770	16770	0
286	20230711	153000	597435270	16770	16770	16770	16770	1607
287	20230711	152900	570485880	16990	16990	16990	16990	0
288	20230711	152800	570485880	16990	16990	16990	16990	0
289	20230711	152700	570485880	16990	16990	16990	16990	0
290	20230711	152600	570485880	16990	16990	16990	16990	0
291	20230711	152500	570485880	16990	16990	16990	16990	0
292	20230711	152400	570485880	16990	16990	16990	16990	0
293	20230711	152300	570485880	16990	16990	16990	16990	0
294	20230711	152200	570485880	16990	16990	16990	16990	0
295	20230711	152100	570485880	16990	16990	16990	16990	0
296	20230711	152000	570485880	16990	16990	16990	16990	0
297	20230711	151900	570485880	16990	16950	17000	16950	73
298	20230711	151800	569248440	16830	16930	17030	16830	1584
299	20230711	151700	542367230	16900	16900	16930	16900	51
300	20230711	151600	541505300	16900	16940	16940	16900	27
301	20230711	151500	541048920	16900	16950	16950	16900	123
302	20230711	151400	538964930	16950	16940	16950	16940	578
303	20230711	151300	529173460	16950	16950	16950	16950	0
304	20230711	151200	529173460	16950	16950	16950	16950	12
305	20230711	151100	528970060	16950	16870	16950	16860	130
306	20230711	151000	526777950	16860	16970	16980	16860	622
307	20230711	150900	516217640	16980	16860	16980	16860	1622
308	20230711	150800	488842740	16850	16850	16850	16850	0
309	20230711	150700	488842740	16850	16850	16860	16850	402
310	20230711	150600	482068230	16850	16850	16850	16850	0
311	20230711	150500	482068230	16850	16830	16850	16830	5
312	20230711	150400	481984010	16850	16830	16850	16810	301
313	20230711	150300	476923670	16850	16830	16860	16830	4
314	20230711	150200	476856280	16830	16830	16830	16830	25
315	20230711	150100	476435530	16830	16830	16830	16830	0
316	20230711	150000	476435530	16830	16860	16860	16830	63
317	20230711	145900	475374850	16840	16840	16870	16840	220
318	20230711	145800	471667530	16860	16860	16870	16850	164
319	20230711	145700	468903520	16870	16870	16870	16840	83
320	20230711	145600	467504570	16860	16850	16860	16850	81
321	20230711	145500	466139370	16850	16840	16850	16840	2
322	20230711	145400	466105680	16840	16840	16840	16840	109
323	20230711	145300	464270120	16840	16850	16850	16840	6
324	20230711	145200	464169030	16850	16850	16850	16850	0
325	20230711	145100	464169030	16850	16840	16850	16840	54
326	20230711	145000	463259230	16850	16850	16850	16850	10
327	20230711	144900	463090730	16850	16850	16850	16850	1
328	20230711	144800	463073880	16850	16840	16850	16840	32
329	20230711	144700	462534730	16850	16850	16850	16850	0
330	20230711	144600	462534730	16850	16850	16850	16850	20
331	20230711	144500	462197730	16850	16830	16850	16830	8
332	20230711	144400	462063070	16820	16830	16830	16820	36
333	20230711	144300	461457200	16830	16800	16830	16800	10
334	20230711	144200	461289170	16800	16800	16800	16800	0
335	20230711	144100	461289170	16800	16800	16800	16800	0
336	20230711	144000	461289170	16800	16800	16800	16800	39
337	20230711	143900	460633970	16800	16800	16800	16800	49
338	20230711	143800	459810770	16800	16770	16810	16770	390
339	20230711	143700	453261770	16770	16760	16770	16760	3
340	20230711	143600	453211480	16760	16720	16760	16720	2
341	20230711	143500	453178000	16770	16720	16770	16720	2
342	20230711	143400	453144510	16760	16760	16760	16760	23
343	20230711	143300	452759030	16780	16780	16780	16780	4
344	20230711	143200	452691910	16780	16780	16780	16780	4
345	20230711	143100	452624790	16780	16780	16780	16780	20
346	20230711	143000	452289190	16780	16770	16780	16770	202
347	20230711	142900	448900200	16770	16770	16770	16770	1
348	20230711	142800	448883430	16700	16690	16700	16690	72
349	20230711	142700	447681530	16700	16700	16700	16700	26
350	20230711	142600	447247330	16720	16720	16720	16720	1
351	20230711	142500	447230610	16710	16710	16710	16710	0
352	20230711	142400	447230610	16710	16710	16710	16710	5
353	20230711	142300	447147060	16710	16720	16720	16710	27
354	20230711	142200	446695860	16720	16720	16720	16720	0
355	20230711	142100	446695860	16720	16720	16720	16720	24
356	20230711	142000	446294580	16770	16720	16770	16720	2
357	20230711	141900	446261090	16770	16770	16770	16770	0
358	20230711	141800	446261090	16770	16720	16770	16720	13
359	20230711	141700	446043680	16720	16710	16720	16710	31
360	20230711	141600	445525560	16710	16720	16720	16710	4
361	20230711	141500	445458690	16780	16780	16780	16780	0
362	20230711	141400	445458690	16780	16780	16780	16780	37
363	20230711	141300	444837830	16760	16760	16760	16760	25
364	20230711	141200	444418830	16760	16760	16760	16760	17
365	20230711	141100	444133910	16760	16780	16780	16760	198
366	20230711	141000	440814530	16780	16760	16780	16760	433
367	20230711	140900	433554100	16760	16740	16760	16740	426
368	20230711	140800	426416140	16750	16750	16750	16750	0
369	20230711	140700	426416140	16750	16750	16750	16750	30
370	20230711	140600	425913640	16750	16750	16750	16750	20
371	20230711	140500	425578640	16750	16750	16750	16750	82
372	20230711	140400	424205140	16720	16720	16720	16720	47
373	20230711	140300	423419300	16720	16720	16720	16720	45
374	20230711	140200	422666900	16720	16750	16770	16720	50
375	20230711	140100	421828970	16740	16640	16740	16640	762
376	20230711	140000	409128310	16640	16640	16640	16640	1
377	20230711	135900	409111670	16620	16610	16620	16610	82
378	20230711	135800	407748930	16600	16600	16600	16600	20
379	20230711	135700	407416930	16580	16580	16580	16580	0
380	20230711	135600	407416930	16580	16580	16580	16580	0
381	20230711	135500	407416930	16580	16580	16580	16580	79
382	20230711	135400	406107110	16580	16580	16580	16580	0
383	20230711	135300	406107110	16580	16580	16580	16580	16
384	20230711	135200	405841830	16580	16580	16580	16580	20
385	20230711	135100	405510230	16620	16620	16620	16620	10
386	20230711	135000	405344030	16620	16620	16620	16620	14
387	20230711	134900	405111350	16630	16630	16630	16630	1
388	20230711	134800	405094720	16570	16570	16570	16570	20
389	20230711	134700	404763320	16580	16580	16580	16580	6
390	20230711	134600	404663840	16570	16640	16650	16570	12
391	20230711	134500	404464440	16640	16640	16640	16640	1
392	20230711	134400	404447800	16640	16640	16640	16640	6
393	20230711	134300	404347960	16640	16640	16640	16640	3
394	20230711	134200	404298040	16640	16620	16640	16620	30
395	20230711	134100	403799270	16620	16620	16620	16620	10
396	20230711	134000	403633070	16640	16640	16640	16640	0
397	20230711	133900	403633070	16640	16640	16640	16640	0
398	20230711	133800	403633070	16640	16640	16640	16640	0
399	20230711	133700	403633070	16640	16640	16640	16640	0
400	20230711	133600	403633070	16640	16630	16640	16630	2
401	20230711	133500	403599800	16570	16570	16570	16570	40
402	20230711	133400	402937000	16570	16570	16570	16570	0
403	20230711	133300	402937000	16570	16570	16570	16570	1
404	20230711	133200	402920430	16650	16620	16650	16620	97
405	20230711	133100	401306940	16570	16570	16570	16570	0
406	20230711	133000	401306940	16570	16570	16570	16570	0
407	20230711	132900	401306940	16570	16570	16570	16570	22
408	20230711	132800	400942400	16560	16560	16560	16560	152
409	20230711	132700	398425280	16560	16560	16560	16560	10
410	20230711	132600	398259680	16560	16560	16560	16560	87
411	20230711	132500	396818960	16560	16560	16560	16560	1
412	20230711	132400	396802400	16560	16560	16560	16560	1
413	20230711	132300	396785840	16560	16560	16560	16560	132
414	20230711	132200	394599920	16560	16560	16560	16560	95
415	20230711	132100	393026720	16540	16540	16540	16540	101
416	20230711	132000	391356180	16540	16550	16550	16540	131
417	20230711	131900	389189340	16540	16540	16540	16540	0
418	20230711	131800	389189340	16540	16540	16540	16540	0
419	20230711	131700	389189340	16540	16550	16550	16540	180
420	20230711	131600	386211620	16550	16550	16550	16550	0
421	20230711	131500	386211620	16550	16550	16550	16550	0
422	20230711	131400	386211620	16550	16560	16560	16550	150
423	20230711	131300	383728510	16570	16570	16570	16570	4
424	20230711	131200	383662230	16570	16570	16570	16570	10
425	20230711	131100	383496530	16560	16560	16560	16560	10
426	20230711	131000	383330930	16570	16610	16610	16570	672
427	20230711	130900	372195850	16570	16570	16570	16570	0
428	20230711	130800	372195850	16570	16610	16610	16570	123
429	20230711	130700	370156180	16580	16580	16580	16580	1
430	20230711	130600	370139600	16610	16610	16610	16610	0
431	20230711	130500	370139600	16610	16610	16610	16610	0
432	20230711	130400	370139600	16610	16610	16610	16610	0
433	20230711	130300	370139600	16610	16620	16620	16610	11
434	20230711	130200	369956810	16620	16620	16620	16620	2
435	20230711	130100	369923570	16630	16620	16630	16620	34
436	20230711	130000	369358430	16620	16640	16640	16620	17
437	20230711	125900	369075870	16610	16610	16610	16610	30
438	20230711	125800	368577570	16560	16560	16560	16560	20
439	20230711	125700	368246370	16620	16620	16620	16620	0
440	20230711	125600	368246370	16620	16620	16620	16620	100
441	20230711	125500	366584370	16620	16580	16620	16580	5
442	20230711	125400	366501370	16550	16550	16550	16550	0
443	20230711	125300	366501370	16550	16550	16550	16550	101
444	20230711	125200	364829820	16550	16550	16550	16550	0
445	20230711	125100	364829820	16550	16550	16550	16550	11
446	20230711	125000	364647770	16550	16550	16550	16550	100
447	20230711	124900	362992770	16630	16630	16630	16630	1
448	20230711	124800	362976140	16630	16630	16630	16630	0
449	20230711	124700	362976140	16630	16540	16630	16540	2
450	20230711	124600	362942970	16550	16570	16570	16550	660
451	20230711	124500	352010150	16550	16550	16550	16550	50
452	20230711	124400	351182650	16550	16550	16550	16550	104
453	20230711	124300	349461450	16550	16550	16550	16550	0
454	20230711	124200	349461450	16550	16550	16550	16550	0
455	20230711	124100	349461450	16550	16560	16560	16550	254
456	20230711	124000	345257640	16560	16570	16570	16560	35
457	20230711	123900	344677820	16560	16560	16560	16560	0
458	20230711	123800	344677820	16560	16560	16560	16560	31
459	20230711	123700	344164460	16550	16550	16550	16550	0
460	20230711	123600	344164460	16550	16550	16550	16550	0
461	20230711	123500	344164460	16550	16550	16550	16550	300
462	20230711	123400	339199460	16550	16550	16550	16550	0
463	20230711	123300	339199460	16550	16550	16550	16550	0
464	20230711	123200	339199460	16550	16550	16550	16550	543
465	20230711	123100	330212810	16640	16640	16640	16640	2
466	20230711	123000	330179530	16650	16650	16650	16650	0
467	20230711	122900	330179530	16650	16650	16650	16650	0
468	20230711	122800	330179530	16650	16650	16650	16650	0
469	20230711	122700	330179530	16650	16650	16650	16650	1
470	20230711	122600	330162880	16660	16660	16660	16660	1
471	20230711	122500	330146220	16550	16550	16550	16550	320
472	20230711	122400	324850220	16590	16600	16600	16590	89
473	20230711	122300	323373150	16600	16600	16600	16600	1
474	20230711	122200	323356550	16590	16590	16590	16590	0
475	20230711	122100	323356550	16590	16590	16590	16590	0
476	20230711	122000	323356550	16590	16590	16590	16590	0
477	20230711	121900	323356550	16590	16590	16590	16590	1
478	20230711	121800	323339960	16550	16550	16550	16550	10
479	20230711	121700	323174460	16550	16550	16550	16550	0
480	20230711	121600	323174460	16550	16550	16550	16550	0
481	20230711	121500	323174460	16550	16540	16550	16540	361
482	20230711	121400	317202540	16550	16570	16570	16550	3
483	20230711	121300	317152870	16550	16570	16570	16550	283
484	20230711	121200	312469120	16570	16570	16570	16570	0
485	20230711	121100	312469120	16570	16540	16570	16540	2
486	20230711	121000	312436010	16540	16540	16540	16540	101
487	20230711	120900	310765470	16540	16540	16540	16540	200
488	20230711	120800	307457470	16540	16570	16570	16540	80
489	20230711	120700	306131900	16570	16570	16570	16570	100
490	20230711	120600	304474900	16570	16570	16570	16570	1
491	20230711	120500	304458330	16570	16560	16570	16560	216
492	20230711	120400	300880370	16540	16540	16540	16540	10
493	20230711	120300	300714970	16540	16540	16540	16540	150
494	20230711	120200	298233970	16540	16540	16540	16540	0
495	20230711	120100	298233970	16540	16540	16540	16540	145
496	20230711	120000	295835670	16550	16550	16550	16550	150
497	20230711	115900	293353170	16550	16550	16550	16550	100
498	20230711	115800	291698170	16550	16550	16550	16550	100
499	20230711	115700	290043170	16550	16550	16550	16550	8
500	20230711	115600	289910770	16560	16560	16560	16560	137
501	20230711	115500	287642050	16570	16570	16570	16570	0
502	20230711	115400	287642050	16570	16570	16570	16570	125
503	20230711	115300	285570800	16570	16570	16570	16570	2
504	20230711	115200	285537660	16570	16570	16570	16570	298
505	20230711	115100	280599800	16600	16600	16600	16600	0
506	20230711	115000	280599800	16600	16580	16600	16580	30
507	20230711	114900	280102260	16580	16580	16580	16580	25
508	20230711	114800	279687760	16580	16580	16580	16580	5
509	20230711	114700	279604860	16580	16580	16580	16580	7
510	20230711	114600	279488800	16580	16580	16580	16580	50
511	20230711	114500	278659800	16600	16600	16600	16600	16
512	20230711	114400	278394200	16560	16560	16560	16560	0
513	20230711	114300	278394200	16560	16560	16560	16560	0
514	20230711	114200	278394200	16560	16580	16580	16560	29
515	20230711	114100	277913760	16670	16670	16670	16670	0
516	20230711	114000	277913760	16670	16670	16670	16670	0
517	20230711	113900	277913760	16670	16670	16670	16670	0
518	20230711	113800	277913760	16670	16670	16670	16670	0
519	20230711	113700	277913760	16670	16670	16670	16670	0
520	20230711	113600	277913760	16670	16670	16670	16670	0
521	20230711	113500	277913760	16670	16670	16670	16670	0
522	20230711	113400	277913760	16670	16590	16670	16590	125
523	20230711	113300	275839930	16540	16540	16580	16530	305
524	20230711	113200	270789360	16540	16540	16540	16540	1
525	20230711	113100	270772820	16540	16540	16540	16540	200
526	20230711	113000	267464820	16540	16540	16540	16540	49
527	20230711	112900	266654360	16540	16540	16540	16540	1
528	20230711	112800	266637820	16530	16530	16530	16530	0
529	20230711	112700	266637820	16530	16530	16530	16530	0
530	20230711	112600	266637820	16530	16530	16530	16530	10
531	20230711	112500	266472520	16520	16520	16520	16520	0
532	20230711	112400	266472520	16520	16520	16520	16520	1
533	20230711	112300	266456000	16590	16590	16590	16590	5
534	20230711	112200	266373050	16590	16590	16590	16590	1
535	20230711	112100	266356460	16580	16580	16580	16580	100
536	20230711	112000	264698460	16580	16590	16590	16580	170
537	20230711	111900	261878180	16590	16600	16600	16590	35
538	20230711	111800	261297480	16600	16600	16600	16600	1
539	20230711	111700	261280880	16600	16600	16600	16600	82
540	20230711	111600	259919680	16690	16690	16690	16690	2
541	20230711	111500	259886300	16600	16600	16600	16600	26
542	20230711	111400	259454700	16690	16690	16690	16690	1
543	20230711	111300	259438010	16590	16590	16590	16590	0
544	20230711	111200	259438010	16590	16590	16590	16590	43
545	20230711	111100	258724640	16590	16640	16640	16590	767
546	20230711	111000	245986870	16700	16700	16700	16700	190
547	20230711	110900	242813870	16690	16660	16690	16640	329
548	20230711	110800	237332700	16690	16690	16690	16690	1
549	20230711	110700	237316010	16670	16690	16690	16670	66
550	20230711	110600	236215390	16730	16730	16730	16730	0
551	20230711	110500	236215390	16730	16730	16730	16730	0
552	20230711	110400	236215390	16730	16730	16730	16730	0
553	20230711	110300	236215390	16730	16730	16730	16730	5
554	20230711	110200	236131740	16740	16740	16740	16740	60
555	20230711	110100	235127340	16680	16680	16680	16680	0
556	20230711	110000	235127340	16680	16680	16680	16680	0
557	20230711	105900	235127340	16680	16690	16700	16680	21
558	20230711	105800	234776670	16700	16720	16730	16700	33
559	20230711	105700	234224640	16730	16650	16730	16650	33
560	20230711	105600	233674510	16670	16660	16670	16660	4
561	20230711	105500	233607850	16640	16610	16670	16610	119
562	20230711	105400	231626930	16600	16580	16600	16580	78
563	20230711	105300	230332870	16530	16580	16580	16530	55
564	20230711	105200	229423670	16580	16580	16580	16580	0
565	20230711	105100	229423670	16580	16580	16580	16580	0
566	20230711	105000	229423670	16580	16480	16580	16480	6
567	20230711	104900	229324690	16480	16570	16570	16480	32
568	20230711	104800	228796850	16570	16570	16570	16570	0
569	20230711	104700	228796850	16570	16570	16570	16570	1
570	20230711	104600	228780280	16480	16480	16480	16480	245
571	20230711	104500	224742680	16480	16500	16500	16480	513
572	20230711	104400	216285350	16500	16530	16530	16500	257
573	20230711	104300	212044250	16500	16640	16640	16500	159
574	20230711	104200	209417640	16640	16630	16640	16630	3
575	20230711	104100	209367740	16480	16570	16650	16480	653
576	20230711	104000	198568990	16640	16640	16640	16640	86
577	20230711	103900	197137950	16650	16570	16650	16560	31
578	20230711	103800	196624490	16600	16650	16650	16600	765
579	20230711	103700	183903100	16660	16670	16730	16650	242
580	20230711	103600	179872460	16680	16720	16720	16680	443
581	20230711	103500	172477860	16730	16720	16730	16720	21
582	20230711	103400	172126540	16720	16720	16720	16720	80
583	20230711	103300	170788940	16720	16720	16720	16720	0
584	20230711	103200	170788940	16720	16720	16720	16720	0
585	20230711	103100	170788940	16720	16720	16720	16720	0
586	20230711	103000	170788940	16720	16730	16730	16720	13
587	20230711	102900	170571550	16720	16720	16720	16720	0
588	20230711	102800	170571550	16720	16720	16720	16720	12
589	20230711	102700	170370910	16720	16740	16740	16720	60
590	20230711	102600	169367430	16740	16740	16740	16740	0
591	20230711	102500	169367430	16740	16740	16740	16740	18
592	20230711	102400	169066110	16740	16740	16740	16740	8
593	20230711	102300	168932190	16720	16740	16740	16720	12
594	20230711	102200	168731490	16740	16740	16740	16740	8
595	20230711	102100	168597570	16710	16710	16710	16710	8
596	20230711	102000	168463890	16740	16740	16740	16740	106
597	20230711	101900	166689450	16740	16740	16740	16740	95
598	20230711	101800	165099150	16740	16740	16740	16740	1
599	20230711	101700	165082410	16740	16700	16740	16700	450
600	20230711	101600	157567370	16700	16700	16700	16680	125
601	20230711	101500	155480520	16700	16730	16730	16700	273
602	20230711	101400	150919300	16740	16750	16750	16740	26
603	20230711	101300	150483870	16760	16770	16770	16760	88
604	20230711	101200	149008940	16770	16770	16770	16770	10
605	20230711	101100	148841240	16800	16800	16800	16790	361
606	20230711	101000	142776490	16810	16800	16810	16800	22
607	20230711	100900	142406880	16800	16820	16820	16800	238
608	20230711	100800	138408190	16820	16820	16820	16820	0
609	20230711	100700	138408190	16820	16830	16830	16820	569
610	20230711	100600	128837460	16830	16850	16850	16830	146
611	20230711	100500	126378650	16920	16920	16920	16920	0
612	20230711	100400	126378650	16920	16920	16920	16920	1
613	20230711	100300	126361730	16910	16910	16910	16910	79
614	20230711	100200	125025840	16910	16880	16910	16850	423
615	20230711	100100	117894390	16910	16910	16910	16910	0
616	20230711	100000	117894390	16910	16900	16910	16900	4
617	20230711	095900	117826780	16900	16900	16900	16900	0
618	20230711	095800	117826780	16900	16900	16900	16900	0
619	20230711	095700	117826780	16900	16900	16900	16900	149
620	20230711	095600	115308680	16920	16920	16920	16910	93
621	20230711	095500	113735270	16920	16920	16920	16920	40
622	20230711	095400	113058470	16920	16940	16940	16920	102
623	20230711	095300	111330670	16890	16890	16890	16890	140
624	20230711	095200	108966070	16890	16890	16890	16890	1
625	20230711	095100	108949180	16900	16900	16900	16900	0
626	20230711	095000	108949180	16900	16910	16910	16900	33
627	20230711	094900	108391460	16970	16970	16970	16970	0
628	20230711	094800	108391460	16970	16970	16970	16970	0
629	20230711	094700	108391460	16970	16970	16970	16970	1
630	20230711	094600	108374490	17000	17000	17000	17000	0
631	20230711	094500	108374490	17000	17000	17000	17000	0
632	20230711	094400	108374490	17000	17000	17000	17000	1
633	20230711	094300	108357490	17010	17010	17010	17010	4
634	20230711	094200	108289450	17020	17020	17020	17020	0
635	20230711	094100	108289450	17020	16950	17020	16950	5
636	20230711	094000	108204490	16920	16920	16920	16920	66
637	20230711	093900	107087770	16920	16920	16920	16920	0
638	20230711	093800	107087770	16920	16920	16920	16920	2
639	20230711	093700	107053930	16930	16990	16990	16930	399
640	20230711	093600	100296710	17000	17020	17020	17000	120
641	20230711	093500	98255710	17010	17030	17030	17010	134
642	20230711	093400	95973930	17030	17040	17070	17030	539
643	20230711	093300	86784160	17040	17040	17040	17040	134
644	20230711	093200	84500800	17040	17040	17040	17040	20
645	20230711	093100	84160000	17040	17030	17040	17030	2
646	20230711	093000	84125930	17030	17040	17040	17020	64
647	20230711	092900	83036610	17040	17040	17040	17040	262
648	20230711	092800	78572130	17040	17000	17040	17000	6
649	20230711	092700	78470090	17000	17020	17020	17000	150
650	20230711	092600	75917130	17020	16940	17020	16940	613
651	20230711	092500	65505080	16930	16920	16930	16920	164
652	20230711	092400	62729090	16920	16880	16920	16880	480
653	20230711	092300	54617440	16890	16780	16890	16780	17
654	20230711	092200	54332070	16780	16860	16890	16780	358
655	20230711	092100	48309370	16850	16820	16850	16820	43
656	20230711	092000	47585360	16810	16810	16810	16810	0
657	20230711	091900	47585360	16810	16810	16810	16810	1
658	20230711	091800	47568550	16900	16840	16900	16840	80
659	20230711	091700	46218840	16840	16840	16840	16840	8
660	20230711	091600	46084120	16840	16840	16840	16840	10
661	20230711	091500	45915720	16850	16850	16850	16850	120
662	20230711	091400	43893720	16850	16850	16850	16850	10
663	20230711	091300	43725220	16850	16850	16850	16850	2
664	20230711	091200	43691520	16850	16850	16850	16850	0
665	20230711	091100	43691520	16850	16850	16850	16850	100
666	20230711	091000	42006520	16850	16860	16860	16850	249
667	20230711	090900	37810800	16850	16900	16900	16850	218
668	20230711	090800	34126650	16900	16930	16940	16900	52
669	20230711	090700	33245900	16930	16850	16940	16840	244
670	20230711	090600	29129360	16850	16790	16850	16780	790
671	20230711	090500	15852840	16790	16750	16790	16750	180
672	20230711	090400	12835340	16750	16750	16750	16750	1
673	20230711	090300	12818590	16740	16790	16790	16740	411
674	20230711	090200	5933890	16750	16750	16750	16750	5
675	20230711	090100	5850140	16820	16780	16820	16780	24
676	20230711	090000	5446690	16770	16700	16770	16700	326